FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.53 USD  +0.32 (+0.91%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2002 19.55 19.99 19.55 19.98 2,400 +0.17(+0.86%)
Sep 27, 2002 20.00 20.00 19.50 19.81 3,975 -0.08(-0.40%)
Sep 26, 2002 19.91 19.94 19.82 19.89 14,100 -0.11(-0.55%)
Sep 25, 2002 19.94 20.12 19.94 20.00 6,200 -0.01(-0.05%)
Sep 24, 2002 20.39 20.40 20.00 20.01 7,600 -0.03(-0.15%)
Sep 23, 2002 20.48 20.48 20.03 20.04 3,300 -0.83(-3.98%)
Sep 20, 2002 20.34 20.87 20.25 20.87 6,300 -0.06(-0.29%)
Sep 19, 2002 20.45 20.93 20.36 20.93 1,800 -0.02(-0.10%)
Sep 18, 2002 20.95 20.95 20.95 20.95 100 +0.00(+0.00%)
Sep 17, 2002 21.25 21.26 20.43 20.95 8,573 -0.45(-2.10%)
Sep 16, 2002 21.50 21.95 21.25 21.40 2,200 -0.10(-0.47%)
Sep 13, 2002 22.00 22.00 21.01 21.50 4,349 -0.50(-2.27%)
Sep 12, 2002 21.10 22.23 21.10 22.00 11,900 +0.75(+3.53%)
Sep 11, 2002 21.29 21.30 20.77 21.25 4,400 +0.34(+1.63%)
Sep 10, 2002 20.91 21.30 20.80 20.91 4,000 -0.19(-0.90%)
Sep 09, 2002 21.30 21.30 21.00 21.10 8,900 -0.05(-0.24%)
Sep 06, 2002 21.19 21.30 21.10 21.15 6,700 +0.09(+0.42%)
Sep 05, 2002 21.05 21.18 20.97 21.06 18,000 -0.03(-0.13%)
Sep 04, 2002 21.00 21.09 20.85 21.09 5,100 +0.09(+0.43%)
Sep 03, 2002 21.00 21.45 20.77 21.00 10,500 -0.20(-0.96%)
Aug 30, 2002 20.35 21.50 20.01 21.20 25,000 +1.30(+6.55%)
Aug 29, 2002 19.75 20.00 19.75 19.90 3,300 -0.10(-0.50%)
Aug 28, 2002 19.71 20.10 19.50 20.00 8,000 -0.35(-1.72%)
Aug 27, 2002 19.42 20.35 19.42 20.35 2,960 +0.85(+4.36%)
Aug 26, 2002 19.88 20.00 19.41 19.50 2,400 +0.10(+0.52%)
Aug 23, 2002 19.70 19.70 19.40 19.40 1,900 -0.30(-1.52%)
Aug 22, 2002 19.49 19.70 19.20 19.70 47,500 +0.45(+2.34%)
Aug 21, 2002 19.65 19.65 18.85 19.25 5,800 -0.35(-1.79%)
Aug 20, 2002 19.65 19.65 19.13 19.60 7,400 +0.00(+0.00%)
Aug 16, 2002 18.50 19.70 18.50 19.60 6,700 +1.22(+6.64%)
Aug 15, 2002 18.50 18.79 18.38 18.38 8,900 +0.08(+0.44%)
Aug 14, 2002 18.74 18.74 18.10 18.30 17,900 -0.20(-1.08%)
Aug 13, 2002 18.30 18.60 18.30 18.50 11,800 +0.20(+1.09%)
Aug 12, 2002 19.04 19.04 18.30 18.30 10,400 -1.15(-5.91%)
Aug 07, 2002 19.00 19.45 18.46 19.45 2,600 +0.00(+0.00%)
Aug 06, 2002 18.20 19.45 18.20 19.45 3,300 +0.00(+0.00%)
Aug 05, 2002 18.44 19.45 18.05 19.45 2,300 +1.00(+5.42%)
Aug 02, 2002 18.99 19.64 18.45 18.45 2,400 -0.35(-1.86%)
Aug 01, 2002 19.60 19.93 17.66 18.80 7,600 -0.90(-4.57%)
Jul 31, 2002 19.55 19.95 19.55 19.70 10,900 +0.19(+0.97%)
Jul 30, 2002 19.45 19.95 19.45 19.51 2,500 +0.11(+0.57%)
Jul 29, 2002 18.30 19.40 18.21 19.40 3,300 +1.10(+6.01%)
Jul 26, 2002 18.25 18.30 18.05 18.30 130,000 +0.10(+0.55%)
Jul 25, 2002 17.80 18.50 17.71 18.20 5,987 +0.76(+4.36%)
Jul 24, 2002 17.86 17.94 16.90 17.44 8,500 -0.46(-2.57%)
Jul 23, 2002 18.56 18.85 17.90 17.90 16,700 -1.10(-5.79%)
Jul 22, 2002 19.00 19.25 18.50 19.00 1,240,000 +0.10(+0.53%)
Jul 19, 2002 19.55 20.15 18.90 18.90 12,900 -1.29(-6.39%)
Jul 17, 2002 20.25 20.35 20.00 20.19 15,500 -0.11(-0.54%)
Jul 12, 2002 20.60 21.00 20.30 20.30 7,600 -0.30(-1.46%)
Jul 11, 2002 20.90 20.90 20.17 20.60 4,900 -0.30(-1.44%)
Jul 10, 2002 20.90 20.90 20.50 20.90 4,500 +0.37(+1.80%)
Jul 09, 2002 20.90 20.90 20.53 20.53 6,200 -0.37(-1.77%)
Jul 08, 2002 20.90 20.90 20.90 20.90 7,900 +0.00(+0.00%)
Jul 05, 2002 20.90 20.90 20.54 20.90 900 +0.25(+1.21%)
Jul 04, 2002 20.80 21.20 20.53 20.65 9,400 +0.00(+0.00%)
Jul 03, 2002 20.80 21.20 20.53 20.65 9,400 -0.10(-0.48%)
Jul 02, 2002 20.75 20.75 20.39 20.75 5,500 +0.24(+1.17%)
Jul 01, 2002 20.30 20.70 20.30 20.51 5,000 +0.26(+1.28%)
Jun 28, 2002 20.39 20.39 20.15 20.25 20,800 -0.10(-0.49%)
Jun 27, 2002 20.30 20.38 20.10 20.35 17,000 +0.08(+0.39%)
Jun 26, 2002 20.20 20.27 20.07 20.27 17,200 +0.12(+0.60%)
Jun 25, 2002 19.90 20.21 19.90 20.15 10,000 +0.00(+0.00%)
Jun 21, 2002 19.76 19.76 19.75 20.15 3,400 +0.44(+2.23%)
Jun 20, 2002 20.20 20.40 19.66 19.71 4,300 -0.59(-2.91%)
Jun 19, 2002 20.40 20.50 20.30 20.30 9,100 -0.10(-0.49%)
Jun 18, 2002 20.45 20.45 20.16 20.40 5,500 -0.10(-0.49%)
Jun 17, 2002 20.69 20.75 20.16 20.50 11,600 -0.18(-0.87%)
Jun 14, 2002 21.43 21.43 20.50 20.68 24,700 -1.22(-5.57%)
Jun 12, 2002 21.87 21.99 21.83 21.90 1,000 -0.12(-0.54%)
Jun 11, 2002 21.97 22.18 21.90 22.02 14,900 -0.29(-1.30%)
Jun 10, 2002 22.95 22.95 21.97 22.31 5,800 -0.34(-1.49%)
Jun 07, 2002 22.46 22.80 22.30 22.65 4,000 -0.00(-0.01%)
Jun 06, 2002 22.85 23.00 22.60 22.65 15,200 +0.32(+1.43%)
Jun 05, 2002 22.35 22.40 22.25 22.33 1,700 -0.22(-0.98%)
May 31, 2002 22.69 22.86 22.39 22.55 23,600 -0.68(-2.93%)
May 28, 2002 22.77 23.24 22.77 23.23 1,000 +0.12(+0.51%)
May 27, 2002 23.20 23.30 23.02 23.11 9,500 +0.00(+0.00%)
May 24, 2002 23.20 23.30 23.02 23.11 9,500 -0.09(-0.37%)
May 23, 2002 23.05 23.40 23.01 23.20 7,000 +0.20(+0.87%)
May 22, 2002 22.60 23.00 22.59 23.00 7,300 +0.70(+3.14%)
May 21, 2002 22.20 22.50 22.09 22.30 9,600 -0.25(-1.11%)
May 20, 2002 22.39 22.60 22.20 22.55 5,000 +0.30(+1.35%)
May 17, 2002 22.39 22.39 22.08 22.25 13,800 +0.05(+0.23%)
May 16, 2002 22.35 22.35 22.00 22.20 4,600 +0.20(+0.91%)
May 15, 2002 21.99 22.30 21.65 22.00 4,300 +0.00(+0.00%)
May 14, 2002 21.75 21.89 21.36 22.00 6,600 +0.35(+1.62%)
May 13, 2002 21.73 21.75 21.35 21.65 8,700 -0.05(-0.23%)
May 10, 2002 21.40 21.74 21.35 21.70 3,000 -0.05(-0.23%)
May 09, 2002 21.89 21.89 21.35 21.75 2,600 +0.29(+1.35%)
May 08, 2002 21.75 22.00 21.46 21.46 3,500 -0.74(-3.33%)
May 07, 2002 21.65 22.20 21.65 22.20 6,600 +0.55(+2.54%)
May 06, 2002 22.00 22.00 21.65 21.65 4,600 -0.35(-1.59%)
May 03, 2002 22.35 22.35 21.75 22.00 4,800 -0.25(-1.12%)
May 02, 2002 21.85 22.35 21.75 22.25 27,500 +0.63(+2.91%)
May 01, 2002 21.62 21.62 21.62 21.62 1,100 -0.09(-0.41%)
Apr 30, 2002 21.77 21.90 21.70 21.71 6,300 +0.36(+1.69%)
Apr 29, 2002 21.25 21.65 21.25 21.35 2,400 +0.05(+0.23%)
Apr 26, 2002 21.89 21.89 21.21 21.30 66,200 -0.25(-1.16%)
Apr 25, 2002 21.90 21.90 21.55 21.55 6,400 -0.30(-1.37%)
Apr 24, 2002 21.66 21.90 21.54 21.85 16,800 +0.00(+0.00%)
Apr 23, 2002 21.89 21.89 21.75 21.85 1,000 -0.05(-0.23%)
Apr 22, 2002 21.90 21.90 21.65 21.90 4,000 +0.00(+0.00%)
Apr 19, 2002 21.90 21.90 21.65 21.90 17,400 +0.01(+0.04%)
Apr 18, 2002 21.85 21.90 21.85 21.89 2,300 +0.00(+0.00%)
Apr 17, 2002 21.50 22.24 21.10 21.89 19,100 +0.44(+2.05%)
Apr 16, 2002 21.00 21.45 21.00 21.45 18,000 +0.45(+2.14%)
Apr 15, 2002 21.00 21.05 20.70 21.00 6,000 +0.05(+0.24%)
Apr 12, 2002 21.05 21.05 20.95 20.95 8,200 +0.10(+0.48%)
Apr 11, 2002 20.94 21.00 20.75 20.85 13,600 -0.09(-0.43%)
Apr 10, 2002 20.69 21.00 20.51 20.94 25,500 +0.24(+1.16%)
Apr 09, 2002 20.50 20.75 20.35 20.70 21,800 +0.60(+2.99%)
Apr 08, 2002 20.49 20.50 20.10 20.10 3,900 -0.35(-1.71%)
Apr 05, 2002 20.30 20.50 20.30 20.45 3,700 -0.05(-0.24%)
Apr 04, 2002 20.30 20.50 20.30 20.50 57,800 +0.30(+1.49%)
Apr 03, 2002 20.50 20.50 20.20 20.20 57,000 -0.30(-1.46%)
Apr 02, 2002 20.50 20.50 20.36 20.50 17,100 +0.10(+0.49%)
Apr 01, 2002 20.50 20.50 19.50 20.40 21,000 -0.10(-0.49%)
Mar 29, 2002 19.51 20.50 19.51 20.50 32,800 +0.00(+0.00%)
Mar 28, 2002 19.51 20.50 19.51 20.50 32,800 +0.55(+2.76%)
Mar 27, 2002 19.60 19.95 19.60 19.95 3,800 +0.35(+1.79%)
Mar 26, 2002 19.60 19.60 19.60 19.60 1,400 +0.10(+0.51%)
Mar 25, 2002 19.66 19.66 19.50 19.50 1,800 -0.15(-0.76%)
Mar 22, 2002 19.45 19.65 19.45 19.65 2,600 +0.05(+0.26%)
Mar 21, 2002 19.45 19.60 19.40 19.60 1,000 +0.10(+0.51%)
Mar 20, 2002 19.31 19.55 19.31 19.50 25,200 +0.00(+0.00%)
Mar 19, 2002 19.35 19.50 19.21 19.50 26,200 +0.12(+0.62%)
Mar 18, 2002 19.46 19.46 19.05 19.38 34,300 +0.30(+1.57%)
Mar 15, 2002 19.49 19.50 19.05 19.08 27,800 -0.42(-2.15%)
Mar 14, 2002 19.50 19.50 19.38 19.50 4,100 +0.05(+0.26%)
Mar 13, 2002 19.69 19.75 19.45 19.45 11,100 +0.00(+0.00%)
Mar 12, 2002 20.10 20.10 19.45 19.45 1,500 -0.30(-1.52%)
Mar 11, 2002 20.00 20.00 19.50 19.75 6,200 +0.37(+1.91%)
Mar 08, 2002 20.10 20.30 19.38 19.38 8,900 -0.92(-4.53%)
Mar 07, 2002 20.49 20.50 19.92 20.30 21,800 -0.05(-0.25%)
Mar 06, 2002 20.00 20.50 19.87 20.35 6,500 -0.20(-0.97%)
Mar 05, 2002 20.60 20.60 20.25 20.55 4,100 -0.05(-0.24%)
Mar 04, 2002 20.59 20.60 20.59 20.60 3,000 +0.00(+0.00%)
Mar 01, 2002 20.60 20.60 20.20 20.60 8,000 +0.30(+1.48%)
Feb 28, 2002 20.25 20.50 20.20 20.30 61,300 +0.05(+0.25%)
Feb 27, 2002 20.56 20.56 20.13 20.25 73,400 -0.15(-0.74%)
Feb 26, 2002 20.55 20.60 20.13 20.40 3,300 +0.25(+1.24%)
Feb 25, 2002 20.30 20.60 20.15 20.15 16,900 -0.15(-0.74%)
Feb 22, 2002 20.45 20.45 20.30 20.30 8,000 -0.15(-0.73%)
Feb 21, 2002 20.00 20.50 20.00 20.45 33,800 +0.35(+1.74%)
Feb 20, 2002 20.20 20.20 19.50 20.10 63,300 +0.50(+2.55%)
Feb 19, 2002 20.20 20.20 19.50 19.60 19,500 -0.60(-2.97%)
Feb 18, 2002 20.30 20.40 19.95 20.20 18,600 +0.00(+0.00%)
Feb 15, 2002 20.30 20.40 19.95 20.20 18,600 -0.30(-1.46%)
Feb 14, 2002 20.24 20.65 20.20 20.50 16,600 +0.26(+1.28%)
Feb 13, 2002 19.94 20.24 19.74 20.24 19,700 +0.24(+1.20%)
Feb 12, 2002 19.90 20.15 19.90 20.00 17,700 -0.15(-0.74%)
Feb 11, 2002 19.84 20.25 19.84 20.15 5,900 +1.25(+6.61%)
Feb 08, 2002 19.39 19.84 18.90 18.90 14,700 -0.10(-0.53%)
Feb 07, 2002 19.80 19.84 19.00 19.00 5,400 -0.77(-3.89%)
Feb 06, 2002 18.70 19.80 18.40 19.77 64,000 +1.07(+5.72%)
Feb 05, 2002 18.40 18.70 18.40 18.70 15,200 +0.20(+1.08%)
Feb 04, 2002 18.40 18.55 18.31 18.50 3,900 +0.10(+0.54%)
Feb 01, 2002 18.35 18.40 18.10 18.40 65,100 +0.05(+0.27%)
Jan 31, 2002 18.30 18.35 18.30 18.35 3,100 +0.05(+0.27%)
Jan 30, 2002 18.16 18.30 18.16 18.30 1,800 +0.15(+0.83%)
Jan 29, 2002 18.05 18.35 18.05 18.15 9,100 +0.05(+0.28%)
Jan 28, 2002 18.24 18.25 18.10 18.10 5,300 -0.07(-0.39%)
Jan 25, 2002 18.10 18.25 18.10 18.17 5,300 +0.12(+0.66%)
Jan 24, 2002 18.29 18.29 18.05 18.05 2,200 +0.00(+0.00%)
Jan 23, 2002 18.00 18.34 18.00 18.05 14,300 -0.30(-1.63%)
Jan 22, 2002 18.35 18.35 17.90 18.35 42,600 +0.00(+0.00%)
Jan 21, 2002 18.25 18.40 18.05 18.35 4,300 +0.00(+0.00%)
Jan 18, 2002 18.25 18.40 18.05 18.35 4,300 -0.19(-1.02%)
Jan 17, 2002 18.45 18.55 18.35 18.54 11,600 +0.09(+0.49%)
Jan 16, 2002 18.28 19.00 18.45 18.45 7,600 -0.75(-3.89%)
Jan 15, 2002 19.15 19.20 19.00 19.20 89,000 +0.05(+0.25%)
Jan 14, 2002 19.20 19.20 19.10 19.15 28,000 -0.05(-0.26%)
Jan 11, 2002 19.21 19.21 19.15 19.20 13,100 -0.05(-0.26%)
Jan 10, 2002 19.09 19.30 18.89 19.25 26,300 +1.50(+8.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.